OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Corporation (MSBHF)

Compare
15.65
-0.15
(-0.95%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.9015.9115.5015.6515.6517,500
Jan 16, 202516.0016.1915.9015.9615.9641,100
Jan 15, 202516.0716.2016.0016.1016.1010,800
Jan 14, 202516.0916.3315.9016.1616.1687,500
Jan 13, 202515.5016.6515.5015.9815.9845,400
Jan 10, 202515.6216.3015.5216.0016.0038,100
Jan 8, 202516.0016.5215.6015.8815.8825,900
Jan 7, 202516.4516.4516.0416.1016.1014,200
Jan 6, 202516.5016.9016.1616.5116.5136,400
Jan 3, 202516.4516.5916.0016.3016.3027,200
Jan 2, 202515.3516.5415.3516.3916.399,800
Dec 31, 202416.5016.5016.1016.2516.2515,200
Dec 30, 202416.5116.8416.1616.5016.5033,000
Dec 27, 202416.4316.8016.3516.5116.5121,000
Dec 26, 202415.7116.4315.5016.3516.3537,900
Dec 24, 202416.4316.4315.9816.0016.006,900
Dec 23, 202415.2516.2815.2515.9015.90112,500
Dec 20, 202416.4316.4315.5015.8715.8728,400
Dec 19, 202416.0816.9715.8816.4316.4351,500
Dec 18, 202416.0116.5416.0016.0016.0099,200
Dec 17, 202416.0016.4215.7616.4216.42117,400
Dec 16, 202416.5016.7416.2316.5716.5747,900
Dec 13, 202416.4316.9316.4316.7816.7842,400
Dec 12, 202416.5317.4516.5316.7716.7755,600
Dec 11, 202417.3217.3217.0117.2017.2022,600
Dec 10, 202417.2517.6516.8516.8516.8510,200
Dec 9, 202417.5017.5017.0017.0117.0174,000
Dec 6, 202417.1317.3716.7017.2517.2547,400
Dec 5, 202415.9917.3715.9917.0717.0739,700
Dec 4, 202417.5017.6017.3417.5117.5166,400
Dec 3, 202417.2117.7517.2117.5717.5720,100
Dec 2, 202417.0017.2516.9917.1517.1560,500
Nov 29, 202416.1316.9516.1316.8716.8722,000
Nov 27, 202416.2516.8016.2516.8016.8014,900
Nov 26, 202416.9016.9016.2416.5016.5027,200
Nov 25, 202417.0017.0016.5416.9016.9030,700
Nov 22, 202417.3317.3317.0017.2017.2016,800
Nov 21, 202417.0517.3317.0017.3317.3377,800
Nov 20, 202417.1017.2717.0017.1517.1519,700
Nov 19, 202417.1317.4017.0017.2517.2524,400
Nov 18, 202417.5017.5017.1517.2317.2336,400
Nov 15, 202417.1317.6417.1317.3317.3313,500
Nov 14, 202417.6717.9417.1317.9417.9434,900
Nov 13, 202416.9917.6716.9917.5017.5012,300
Nov 12, 202417.7017.7017.1517.6717.6731,100
Nov 11, 202416.2817.9016.2817.7817.7831,800
Nov 8, 202417.8818.3817.7517.9017.9016,500
Nov 7, 202418.3619.0017.9018.5018.5035,400
Nov 6, 202418.4018.4218.0418.3618.3610,500
Nov 5, 202418.0018.3117.9017.9017.9019,100
Nov 4, 202418.2518.3518.0118.2018.2029,500
Nov 1, 202418.0018.5718.0018.1818.1824,400
Oct 31, 202418.4018.6218.1318.6218.6222,000
Oct 30, 202418.6019.0018.2018.6818.683,800
Oct 29, 202418.5018.7218.2818.7018.709,700
Oct 28, 202418.3218.5018.2918.5018.5030,400
Oct 25, 202418.3418.5018.2018.3018.3022,900
Oct 24, 202418.2018.5018.1718.3518.3528,500
Oct 23, 202418.5018.5018.0318.1818.1813,200
Oct 22, 202418.7118.7418.5718.6818.6814,000
Oct 21, 202419.2019.4018.8218.8318.8324,100
Oct 18, 202419.1319.8319.1319.3019.3023,100
Oct 17, 202419.7920.2919.1519.2519.259,100
Oct 16, 202418.6120.2918.6119.8619.866,700
Oct 15, 202419.9520.5819.1519.5819.5811,800
Oct 14, 202420.1020.3720.0220.1520.159,300
Oct 11, 202419.9020.5119.9020.1020.1013,500
Oct 10, 202419.8221.1319.8220.0020.005,800
Oct 9, 202420.8620.8620.0120.0120.015,200
Oct 8, 202420.4421.5820.4220.8620.8617,800
Oct 7, 202421.3421.5520.5120.5120.5117,400
Oct 4, 202421.4421.4420.7021.0021.009,000
Oct 3, 202421.6021.6020.7520.9120.914,400
Oct 2, 202420.8321.6020.7521.6021.6021,800
Oct 1, 202421.6021.6020.7420.8320.834,000
Sep 30, 202420.4020.9719.9120.5620.566,400
Sep 27, 2024 0.35 Dividend
Sep 27, 202420.8020.8020.4520.4520.452,600
Sep 26, 202421.0521.4720.5021.4321.0910,300
Sep 25, 202420.9821.3519.2021.0020.667,700
Sep 24, 202420.6320.6520.2520.4420.118,000
Sep 23, 202420.8720.9520.6320.6320.305,400
Sep 20, 202421.6021.6020.2120.7520.429,700
Sep 19, 202420.5520.8619.8720.5120.1841,400
Sep 18, 202420.1920.5519.5519.8219.507,400
Sep 17, 202420.1520.5020.1320.1319.815,800
Sep 16, 202419.4620.2819.4620.2019.879,500
Sep 13, 202419.4620.0519.4620.0519.7310,600
Sep 12, 202419.9420.2019.6820.1919.8620,400
Sep 11, 202419.6520.0019.5520.0019.6810,500
Sep 10, 202419.2920.8219.2920.1119.794,600
Sep 9, 202419.7520.1019.5819.9319.6121,400
Sep 6, 202421.6021.6019.3219.4019.0920,100
Sep 5, 202420.2020.6520.2020.2119.8815,500
Sep 4, 202420.3020.3019.8820.1919.8614,100
Sep 3, 202419.7320.7319.7320.3520.0218,200
Aug 30, 202420.3521.4320.3520.8320.493,400
Aug 29, 202420.4020.9620.4020.7020.3712,700
Aug 28, 202421.1021.1019.8020.4020.0717,100
Aug 27, 202420.9921.1020.1621.1020.763,000
Aug 26, 202420.2720.7319.8520.5720.2418,300
Aug 23, 202418.7320.8218.7320.7320.405,300
Aug 22, 202420.7020.9420.3520.4020.0713,800
Aug 21, 202420.5020.9120.5020.7020.3777,300
Aug 20, 202419.6520.9519.6520.6820.359,600
Aug 19, 202419.6520.9619.6520.9620.6216,000
Aug 16, 202420.5020.7520.0020.2719.945,000
Aug 15, 202419.7120.4719.2020.4720.1431,000
Aug 14, 202419.4819.7019.2519.7019.3829,500
Aug 13, 202419.4219.8918.0119.3018.9912,400
Aug 12, 202419.5019.5018.6119.2918.9858,800
Aug 9, 202419.4819.5018.4519.2518.9414,800
Aug 8, 202419.2020.0218.6219.1018.7935,600
Aug 7, 202419.4519.7718.7019.0718.7633,400
Aug 6, 202418.0019.0017.6418.0817.791,073,600
Aug 5, 202418.0018.8117.5018.2617.9789,700
Aug 2, 202420.2020.2018.1118.5918.2945,700
Aug 1, 202420.2221.2019.5520.3820.0515,100
Jul 31, 202419.7520.7119.7520.7120.382,600
Jul 30, 202420.6520.7020.2220.2219.8916,000
Jul 29, 202420.5021.0320.3820.6520.3221,100
Jul 26, 202420.5620.6820.1020.5020.179,100
Jul 25, 202419.5421.0519.5420.1019.7821,500
Jul 24, 202420.8220.9620.0920.7920.4612,500
Jul 23, 202421.0621.0620.3421.0520.7112,800
Jul 22, 202421.4221.4220.0021.1720.8315,100
Jul 19, 202421.1721.1720.9620.9820.642,200
Jul 18, 202421.5821.8421.2021.2020.8617,700
Jul 17, 202421.4021.9321.1521.4921.1437,100
Jul 16, 202421.3521.4721.3021.4021.0612,600
Jul 15, 202421.5021.5020.7820.8120.4716,200
Jul 12, 202420.9821.1520.9221.0720.7310,900
Jul 11, 202420.7621.0320.7620.8320.49100,900
Jul 10, 202421.1121.1520.8821.0320.6915,800
Jul 9, 202420.8821.0020.8021.0020.666,500
Jul 8, 202421.2021.7320.7621.0220.6845,100
Jul 5, 202420.4121.2920.4121.1220.7813,800
Jul 3, 202420.6820.7820.3520.7820.456,100
Jul 2, 202419.0920.8019.0920.7520.424,800
Jul 1, 202420.0020.4819.6620.1919.8615,600
Jun 28, 202419.5019.9919.2219.9919.6725,200
Jun 27, 202420.0020.0019.0919.3919.088,600
Jun 26, 202419.6019.7519.0219.5019.197,500
Jun 25, 202419.5019.9919.0519.9919.679,400
Jun 24, 202419.0219.2518.9019.2118.9051,300
Jun 21, 202419.1519.2519.0219.0218.7115,100
Jun 20, 202419.2519.3819.1519.2018.8926,600
Jun 18, 202419.5019.6019.3019.3919.0827,200
Jun 17, 202419.0019.7519.0019.7319.4129,600
Jun 14, 202419.7320.0919.7320.0419.7234,200
Jun 13, 202420.2420.5119.7719.8619.5441,400
Jun 12, 202420.4920.8820.4920.7920.467,800
Jun 11, 202420.5720.6920.5020.6920.3611,500
Jun 10, 202420.4520.8620.4520.7520.4219,700
Jun 7, 202421.1521.1520.6020.7520.4219,900
Jun 6, 202420.8521.6520.5720.7320.4015,900
Jun 5, 202421.1021.4720.8520.9720.6337,500
Jun 4, 202421.4021.4021.0121.0520.7154,600
Jun 3, 202420.7121.6520.7121.3921.0521,300
May 31, 202421.4021.4021.0021.1520.818,200
May 30, 202421.3021.3621.0021.1020.7623,100
May 29, 202421.5021.7521.0921.2620.9211,100
May 28, 202421.4021.7621.4021.6021.2535,500
May 24, 202421.0021.3821.0021.3020.9618,200
May 23, 202421.0021.9921.0021.0020.6621,800
May 22, 202421.5022.0121.1421.2820.9480,200
May 21, 202421.7422.0721.4021.9121.566,800
May 20, 202421.8022.0821.8021.8521.5031,200
May 17, 202421.2321.7821.2321.6721.3228,100
May 16, 202421.9722.2821.4921.8021.459,400
May 15, 202421.5022.4921.4821.9921.6421,700
May 14, 202421.9322.3721.6621.6621.3110,900
May 13, 202421.4821.7221.2021.7221.3745,600
May 10, 202421.1421.9821.1421.8421.4939,600
May 9, 202421.9821.9821.1721.6221.2732,600
May 8, 202422.5022.5221.2221.4621.1136,100
May 7, 202423.0423.0422.2522.4122.0522,900
May 6, 202423.3023.6823.3023.4023.0252,300
May 3, 202423.4123.4123.0023.2122.8419,300
May 2, 202423.5723.5722.8123.0022.6317,200
May 1, 202422.8023.2322.8023.1922.8214,700
Apr 30, 202423.1223.2322.8322.8322.4612,500
Apr 29, 202422.9223.0022.7722.9022.5359,200
Apr 26, 202422.2523.0022.2522.7622.39199,500
Apr 25, 202422.6822.7922.0022.6422.2876,700
Apr 24, 202422.8923.1622.5022.7922.421,007,500
Apr 23, 202422.1023.0022.1022.6722.3113,100
Apr 22, 202422.8022.8022.4722.4722.1110,400
Apr 19, 202422.5022.9422.5022.7022.3322,100
Apr 18, 202422.2522.5022.2522.3321.9718,000
Apr 17, 202422.4222.4222.0022.1721.8113,000
Apr 16, 202423.1023.4322.5022.6922.3217,800
Apr 15, 202422.8923.9022.8923.2622.8911,700
Apr 12, 202423.3523.6023.2023.2022.8324,800
Apr 11, 202424.1824.1823.4023.4823.109,700
Apr 10, 202423.6024.0923.0523.2322.8611,400
Apr 9, 202424.2724.2723.6023.6023.2217,000
Apr 8, 202423.9823.9823.0123.2522.8850,000
Apr 5, 202422.8423.2022.8423.1922.8238,400
Apr 4, 202423.2823.2822.9122.9122.5415,700
Apr 3, 202422.7123.1721.8723.1722.8042,800
Apr 2, 202420.8322.7120.8322.6922.3220,900
Apr 1, 202422.5622.9822.5622.6922.3215,800
Mar 28, 2024 0.23 Dividend
Mar 28, 202423.2523.7522.8723.2522.8823,600
Mar 27, 202423.2923.4723.1023.4122.8123,200
Mar 26, 202424.1224.1222.9023.2122.6111,300
Mar 25, 202424.0024.0023.4523.5422.9314,000
Mar 22, 202423.6224.5222.8223.5022.89188,700
Mar 21, 202422.8024.0722.8023.6223.0137,000
Mar 20, 202422.6723.5022.6723.2822.6836,700
Mar 19, 202423.3023.4022.6723.2822.6851,400
Mar 18, 202422.7523.4122.7322.8822.2926,700
Mar 15, 202421.7822.4521.7822.4521.87114,700
Mar 14, 202421.8021.8021.3021.4520.9025,300
Mar 13, 202420.9522.3020.9521.7221.1639,900
Mar 12, 202421.8522.1921.5122.0021.4326,100
Mar 11, 202422.0022.5421.3521.5120.95176,600
Mar 8, 202423.4123.4122.2022.3621.7854,700
Mar 7, 202422.7322.7321.9522.1421.57182,500
Mar 6, 202422.4022.4122.0122.2221.6579,600
Mar 5, 202421.7921.9021.3021.7521.1996,900
Mar 4, 202421.9021.9321.6121.7921.2331,900
Mar 1, 202421.7821.9021.5921.9021.3323,800
Feb 29, 202421.5821.5821.3021.4020.8588,900
Feb 28, 202422.0022.0021.2121.4020.8535,800
Feb 27, 202422.2522.2521.7121.7821.2224,900
Feb 26, 202422.0022.2521.7022.0021.4341,900
Feb 23, 202421.6222.2521.6221.7521.1971,700
Feb 22, 202421.6022.0021.6021.7521.1927,900
Feb 21, 202421.3221.3221.0021.0020.4675,300
Feb 20, 202420.6221.7320.6220.8920.3549,700
Feb 16, 202420.2520.6619.4820.4019.8729,400
Feb 15, 202419.4519.9919.3719.7819.2722,100
Feb 14, 202419.4919.8719.1119.8719.368,100
Feb 13, 202419.1819.8719.0519.0618.5739,800
Feb 12, 202419.2319.2318.6718.8218.3321,800
Feb 9, 202418.9819.3618.4518.6818.2017,200
Feb 8, 202418.6018.9918.0218.6018.1219,100
Feb 7, 202418.4019.6018.4018.7918.3116,800
Feb 6, 202417.7018.5217.7018.3617.8922,300
Feb 5, 202417.4017.4016.6816.9516.5138,500
Feb 2, 202416.4917.5016.4917.4016.9512,500
Feb 1, 202417.5117.6017.0917.6017.1513,800
Jan 31, 202417.5017.5017.2317.2316.7921,600
Jan 30, 202417.1817.6116.8817.2516.8043,900
Jan 29, 202417.8817.8816.9917.1516.7121,400
Jan 26, 202417.5917.5916.8816.9316.4919,600
Jan 25, 202417.7817.7816.9016.9016.4628,500
Jan 24, 202417.2517.9217.0017.3316.88157,100
Jan 23, 202416.6118.0816.6117.6717.2111,800
Jan 22, 202417.8018.0017.6217.8117.3523,200
Jan 19, 202417.8017.8017.0217.5317.0819,200
Jan 18, 202417.0018.0417.0017.3616.9162,600

Related Tickers

MITSY Mitsui & Co., Ltd.
389.64
+0.05%
 
MARUY Marubeni Corporation
144.67
-0.01%
 
SSUMY Sumitomo Corporation
20.73
+0.05%
 
ITOCY ITOCHU Corporation
92.13
+0.11%
 
ITOCF ITOCHU Corporation
48.25
0.00%
 
MITSF Mitsui & Co., Ltd.
19.30
0.00%
 
MARUF Marubeni Corporation
14.40
+1.05%
 
SSUMF Sumitomo Corporation
20.60
0.00%
 
SUMA.F Sumitomo Corporation
19.74
+0.15%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%